Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:610.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00610000 | 2024-04-19 2:15PM EDT | 2024-05-17 | 99.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240621C00610000 | 2024-04-19 9:53AM EDT | 2024-06-21 | 110.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240719C00610000 | 2024-04-19 1:00PM EDT | 2024-07-19 | 106.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240920C00610000 | 2024-04-17 11:47AM EDT | 2024-09-20 | 123.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST241018C00610000 | 2024-04-18 2:51PM EDT | 2024-10-18 | 125.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117C00610000 | 2023-12-26 12:43PM EDT | 2025-01-17 | 116.71 | 0.00 | 0.00 | 0.00 | - | 15 | 250 | 0.00% |
| COST250321C00610000 | 2024-04-09 11:02AM EDT | 2025-03-21 | 143.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250620C00610000 | 2023-12-22 2:52PM EDT | 2025-06-20 | 130.77 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 0.00% |
| COST260116C00610000 | 2023-12-26 3:17PM EDT | 2026-01-16 | 147.45 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00610000 | 2024-03-20 1:11PM EDT | 2024-04-26 | 0.28 | 0.00 | 0.04 | 0.00 | - | 1 | 8 | 52.73% |
| COST240503P00610000 | 2024-04-22 10:04AM EDT | 2024-05-03 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240510P00610000 | 2024-04-18 1:15PM EDT | 2024-05-10 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240517P00610000 | 2024-04-22 10:20AM EDT | 2024-05-17 | 0.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| COST240531P00610000 | 2024-04-19 10:58AM EDT | 2024-05-31 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COST240621P00610000 | 2024-04-12 9:30AM EDT | 2024-06-21 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COST240719P00610000 | 2024-04-19 12:58PM EDT | 2024-07-19 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST240920P00610000 | 2024-04-16 2:35PM EDT | 2024-09-20 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST241018P00610000 | 2024-04-11 1:32PM EDT | 2024-10-18 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COST250117P00610000 | 2023-12-26 4:40PM EDT | 2025-01-17 | 25.70 | 0.00 | 0.00 | 0.00 | - | 9 | 317 | 3.13% |
| COST250321P00610000 | 2024-03-26 3:16PM EDT | 2025-03-21 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COST250620P00610000 | 2023-12-26 11:33AM EDT | 2025-06-20 | 33.28 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 3.13% |
| COST260116P00610000 | 2023-12-19 12:37PM EDT | 2026-01-16 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 3.13% |
© 2024 Yahoo. All rights reserved.